DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/05/2025

NGÀY: [ 30/05 ]    [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 26/05 ]    [ 23/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 16/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 09/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 23/05/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.9
37.9
37.88 37.88 37.88 0 0 0 0
AAA
6.9
6.9
6.89 7.00 6.89 1,205,900 0 0 0
AAH
4.2
4.2
4.10 4.20 4 1,002,800 0 0 0
AAM
7.1
7.1
6.79 7.10 6.79 900 0 0 0
AAS
8.6
8.6
9 9 8.60 320,600 0 0 0
AAT
3.0
3.0
2.95 2.96 2.91 34,800 0 0 0
AAV
8.9
8.9
9 9.20 8.50 992,300 0 0 0
ABB
7.6
7.6
7.60 7.60 7.50 1,124,600 0 0 0
ABC
10.2
10.2
10.20 10.20 10.10 17,500 0 0 0
ABI
23.2
23.2
23.08 23.75 22.92 53,200 0 0 0
ABR
11.2
11.2
11.45 11.45 11.05 1,300 0 0 0
ABS
3.6
3.6
3.56 3.58 3.53 134,200 0 0 0
ABT
46.4
46.4
46.30 46.35 46.30 4,200 0 0 0
ABW
7.3
7.3
7.30 7.50 7.30 53,400 0 0 0
ACB
21.6
21.6
21.55 21.60 21.45 11,956,100 0 0 0
ACC
13.9
13.9
13.40 13.95 13.40 53,600 0 0 0
ACE
38.0
38.0
36.54 37.99 36.54 1,700 0 0 0
ACL
10.0
10.0
10.05 10.05 9.70 1,200 0 0 0
ACM
0.7
0.7
0.60 0.70 0.50 203,700 0 0 0
ACS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ACV
62.2
62.2
60.09 63.01 60.03 448,300 0 0 0
ADC
19.2
19.2
19.20 19.20 19.20 100 0 0 0
ADG
9
9
9.03 9.12 8.90 9,500 0 0 0
ADS
7.9
7.9
8 8 7.84 49,000 0 0 0
AFX
7.8
7.8
7.80 8 7.70 39,000 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 500 0 0 0
AGF
2.4
2.4
2.10 2.40 2.10 1,400 0 0 0
AGG
15.5
15.5
15.30 15.60 15.25 334,700 0 0 0
AGM
2.3
2.3
1.70 2.30 1.70 996,900 0 0 0
AGP
41.5
41.5
39.99 41.80 39.99 10,400 0 0 0
AGR
14.2
14.2
14.20 14.29 14.06 512,500 0 0 0
AGX
158
158
176 176 158 1,100 0 0 0
AIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
AIG
45
45
45 45.70 45 40,200 0 0 0
ALT
11.9
11.9
11.93 11.93 11.93 0 0 0 0
ALV
4.8
4.8
4.82 4.82 4.71 17,100 0 0 0
AMC
16.3
16.3
16.28 16.28 16.28 300 0 0 0
AME
4.9
4.9
4.90 4.90 4.90 1,800 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 1,200 0 0 0
AMS
6.9
6.9
6.90 7 6.80 45,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27
27
27 27 26.70 5,700 0 0 0
ANV
14.6
14.6
14.56 14.66 14.47 465,300 0 0 0
APF
44.3
44.3
44.23 44.32 44.23 5,800 0 0 0
APG
11.8
11.8
12 12.20 11.80 1,256,000 0 0 0
APH
6.2
6.2
6.22 6.37 6.19 207,500 0 0 0
API
6.7
6.7
7 7 6.60 892,100 0 0 0
APL
17
17
17 17 17 0 0 0 0
APP
5.4
5.4
5.40 5.50 5.40 3,400 0 0 0
APS
5.7
5.7
5.80 5.80 5.60 474,200 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.50 17.50 17.50 300 0 0 0
ASM
6.3
6.3
6.38 6.41 6.31 781,000 0 0 0
ASP
5.0
5.0
4.93 5.10 4.93 109,800 0 0 0
AST
58.4
58.4
57.66 58.63 57.66 40,100 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 232,800 0 0 0
ATB
0.6
0.6
0.50 0.60 0.50 64,300 0 0 0
ATG
3.2
3.2
2.90 3.20 2.60 73,500 0 0 0
ATS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
AVC
55.5
55.5
55.50 55.50 55.50 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.9
15.9
16.20 16.50 15.90 63,700 0 0 0
BAB
11.0
11.0
10.91 11.01 10.81 10,200 0 0 0
BAF
35.2
35.2
35 35.15 34.60 2,577,300 0 0 0
BAL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BAX
34.5
34.5
36 36 34.50 200 0 0 0
BBC
52.7
52.7
52.32 52.71 52.32 500 0 0 0
BBH
13.0
13.0
13.03 13.03 13.03 1,500 0 0 0
BBM
5.6
5.6
7.30 7.30 5.60 200 0 0 0
BBS
11.5
11.5
11.51 11.51 11.51 0 0 0 0
BBT
11.2
11.2
11.19 11.19 11.19 0 0 0 0
BCA
11.4
11.4
11.60 11.60 11.40 2,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
7.10 7.20 7 25,200 0 0 0
BCE
9.6
9.6
9.44 9.60 9.24 10,500 0 0 0
BCF
34.4
34.4
34.53 34.53 34.36 200 0 0 0
BCG
3.0
3.0
2.95 3.05 2.93 7,822,900 0 0 0
BCM
58.8
58.8
59.70 60 58 265,800 0 0 0
BCP
11
11
11 11 11 8,000 0 0 0
BCR
2.4
2.4
1.90 2.40 1.90 3,356,300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
31.4
31.4
30.15 31.36 30.15 200 0 0 0
BDT
7
7
7 7 7 7,100 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
44.4
44.4
44.10 44.90 43.58 755,000 0 0 0
BGE
5.5
5.5
5.20 5.70 5 3,051,200 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
24.3
24.3
24.32 24.32 24.32 0 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 1,300 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
35.7
35.7
36.05 36.05 34.94 1,700 0 0 0
BHP
6.3
6.3
6.25 6.25 6.25 2,300 0 0 0
BIC
19.7
19.7
19.85 19.85 19.68 18,300 0 0 0
BID
35.5
35.5
35.60 35.60 35.11 3,338,100 0 0 0
BIG
4.6
4.6
4.53 4.62 4.53 33,100 0 0 0
BIO
12.6
12.6
12.91 13.01 12.63 10,300 0 0 0
BKC
20.3
20.3
20.90 21 20.20 24,200 0 0 0
BKG
2.9
2.9
2.88 2.88 2.85 21,600 0 0 0
BLI
9
9
9 9.10 8.70 17,700 0 0 0
BLN
6.8
6.8
6.75 6.75 6.75 0 0 0 0
BLT
33.7
33.7
34.17 34.17 33.68 3,700 0 0 0
BMC
18.5
18.5
18.82 19.06 18.54 169,300 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.2
18.2
18.08 18.17 18.08 5,100 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMK
13.2
13.2
12.76 13.17 12.76 1,600 0 0 0
BMN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMP
137.4
137.4
132.37 137.85 132.37 380,200 0 0 0
BMS
11.1
11.1
10.99 11.08 10.63 564,800 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
8.4
8.4
7.70 8.40 7.70 336,000 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
3.5
3.5
3.50 3.50 3.50 414,100 0 0 0
BPC
11.8
11.8
11.82 11.82 11.82 100 0 0 0
BQB
3.8
3.8
4.20 4.20 3.80 20,900 0 0 0
BRC
13.0
13.0
12.99 12.99 12.99 100 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 0 0 0 0
BSA
20.6
20.6
20.96 20.96 20.57 6,000 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.4
15.4
15.37 15.37 15.37 0 0 0 0
BSG
16.2
16.2
16.20 16.20 16.20 1,500 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
41.0
41.0
41.18 41.45 40.82 560,800 0 0 0
BSL
9.5
9.5
9.49 9.49 9.49 100 0 0 0
BSP
9.2
9.2
9.20 9.20 9.20 1,000 0 0 0
BSQ
19
19
18.90 19 18.90 1,800 0 0 0
BSR
13.5
13.5
13.38 13.62 13.23 1,408,900 0 0 0
BST
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.2
5.2
5.10 5.20 5.10 10,200 0 0 0
BTD
15.6
15.6
15.17 15.55 15.07 2,500 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
26.5
26.5
26.64 26.64 26.52 700 0 0 0
BTN
3
3
3 3 3 1,000 0 0 0
BTP
11.3
11.3
11.12 11.65 11.12 37,400 0 0 0
BTS
5
5
5 5 4.90 10,700 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
14.8
14.8
14.82 14.82 14.82 0 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
37.2
37.2
37.17 37.17 37.17 0 0 0 0
BVB
12.4
12.4
12.40 12.50 12.20 1,522,000 0 0 0
BVG
2.4
2.4
2.20 2.40 2.20 271,700 0 0 0
BVH
48.7
48.7
48.71 49.25 48.32 250,000 0 0 0
BVL
12.5
12.5
12.41 12.50 12.41 4,400 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 1,000 0 0 0
BVS
29.3
29.3
29.78 29.88 29.29 370,600 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
51.2
51.2
51 51.80 50.70 126,000 0 0 0
BWS
32.3
32.3
32.26 32.26 32.26 1,000 0 0 0
BXH
15.7
15.7
15.70 15.70 15.70 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.9
15.9
15.90 15.90 15.90 0 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18
18
18 18 18 5,000 0 0 0
C47
6.6
6.6
6.55 6.60 6.55 13,600 0 0 0
C4G
7.3
7.3
7.50 7.50 7.30 683,800 0 0 0
C69
5.9
5.9
5.80 5.90 5.80 287,800 0 0 0
C92
4.3
4.3
4.30 4.30 4.30 1,300 0 0 0
CAD
0.6
0.6
0.60 0.60 0.50 18,600 0 0 0
CAG
8
8
7.50 8 7.40 2,000 0 0 0
CAN
43.6
43.6
43.60 43.60 43.60 0 0 0 0
CAP
37
37
37 37.30 36.60 4,800 0 0 0
CAT
16.8
16.8
17.08 17.08 16.81 9,900 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 400 0 0 0
CBS
30.0
30.0
29.97 29.97 29.88 900 0 0 0
CC1
20.2
20.2
19.55 20.18 18.56 35,000 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CCC
14.6
14.6
14.30 14.70 14.30 115,800 0 0 0
CCI
22.8
22.8
22.80 22.80 22.80 100 0 0 0
CCL
6.6
6.6
6.58 6.69 6.58 115,500 0 0 0
CCM
39.4
39.4
39.40 39.40 39.40 200 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CCT
15.7
15.7
15.70 15.70 15.70 100 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
14
14
14 14 13.33 22,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 100 0 0 0
CDN
29.8
29.8
29.77 29.77 29.77 800 0 0 0
CDO
1.9
1.9
1.80 1.90 1.70 112,200 0 0 0
CDP
9.9
9.9
9.92 9.92 9.92 0 0 0 0
CDR
13.0
13.0
13.01 13.01 13.01 200 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2.4
2.4
2 2.40 2 633,000 0 0 0
CEO
12.1
12.1
12.10 12.10 12 3,925,100 0 0 0
CET
4.3
4.3
4.30 4.40 4.30 11,000 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
29
29
29 29 29 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 100 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CHP
32.8
32.8
32.51 32.80 32.51 5,500 0 0 0
CHS
12.4
12.4
12 12.40 12 5,000 0 0 0
CI5
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CIA
9.7
9.7
9.90 9.90 9.60 2,800 0 0 0
CID
19.7
19.7
17.63 19.75 17.63 200 0 0 0
CIG
7.9
7.9
7.95 7.96 7.76 154,800 0 0 0
CII
13.0
13.0
13.31 13.44 12.92 18,073,100 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
48.0
48.0
47.53 48.22 47.44 29,100 0 0 0
CKD
21.6
21.6
21.83 21.83 21.65 5,100 0 0 0
CKG
13.5
13.5
12.95 13.50 12.95 190,400 0 0 0
CKV
12.1
12.1
12.12 12.12 12.12 0 0 0 0
CLC
47.7
47.7
47.70 47.70 47.70 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.2
20.2
20.20 20.30 20.10 10,100 0 0 0
CLL
31.0
31.0
31.02 31.07 30.97 11,500 0 0 0
CLM
77.1
77.1
77.10 77.10 77.10 100 0 0 0
CLW
40.8
40.8
40.82 40.82 40.82 0 0 0 0
CLX
15.1
15.1
15.25 15.25 15.05 39,100 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CMD
21.8
21.8
21.66 21.76 21.66 900 0 0 0
CMF
322.8
322.8
322.80 322.80 322.80 0 0 0 0
CMG
33.4
33.4
33.35 33.90 33.20 704,100 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 6,800 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21.8
21.8
21.80 21.80 21.80 100 0 0 0
CMN
56.2
56.2
56.18 56.18 56.18 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.8
7.8
7.80 7.80 7.70 55,800 0 0 0
CMT
13.6
13.6
13.60 13.60 13.60 1,500 0 0 0
CMV
8.9
8.9
9.49 9.99 8.91 45,600 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
6.7
6.7
6.71 6.75 6.66 90,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.9
34.9
34.23 36.75 34.23 4,800 0 0 0
CNG
27.1
27.1
26.90 27.23 26.80 39,400 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.5
10.5
10.40 10.55 10.40 4,200 0 0 0
COM
31
31
31 31 31 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.6
17.6
17.53 17.71 17.53 800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 4,600 0 0 0
CQN
32
32
32 32.19 31.61 9,200 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
8.6
8.6
8.50 8.73 8.47 389,500 0 0 0
CRE
7.8
7.8
7.69 7.90 7.63 700,000 0 0 0
CSC
19.1
19.1
19.27 19.55 18.55 31,600 0 0 0
CSI
35.8
35.8
36 36 34.90 23,000 0 0 0
CSM
12.9
12.9
12.62 12.87 12.62 647,400 0 0 0
CSV
33.2
33.2
33.12 33.66 33.03 986,900 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 800 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.6
16.6
16.60 16.60 16.60 200 0 0 0
CTD
78.2
78.2
79.20 79.50 78.10 710,100 0 0 0
CTF
21.6
21.6
21.85 21.95 21.51 427,200 0 0 0
CTG
38.5
38.5
38.54 38.69 38.29 4,339,900 0 0 0
CTI
20.4
20.4
20.45 20.90 20.30 1,381,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20
20
21 21 19 365,500 0 0 0
CTR
88.8
88.8
89.30 89.79 87.84 571,700 0 0 0
CTS
23.6
23.6
23.78 24.09 23.64 1,142,300 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
30.8
30.8
30.85 30.85 30.85 300 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.8
28.8
28.75 28.75 28.75 1,400 0 0 0
CX8
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CYC
1.9
1.9
1.90 1.90 1.90 700 0 0 0
D11
8.8
8.8
8.57 8.84 8.57 3,700 0 0 0
D2D
34
34
34.45 34.45 33.50 328,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.7
17.7
17.72 17.72 17.52 14,400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.23 3.28 3.21 118,800 0 0 0
DAN
37.1
37.1
37.10 37.10 37.10 0 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 100 0 0 0
DAT
7.4
7.4
7.82 8.34 7.35 9,400 0 0 0
DBC
24.3
24.3
23.96 24.43 23.96 5,257,100 0 0 0
DBD
49.7
49.7
49.27 51.01 49.18 248,400 0 0 0
DBM
34.2
34.2
34.22 34.22 34.22 0 0 0 0
DBT
11.1
11.1
11.07 11.12 11.07 5,900 0 0 0
DC1
7.2
7.2
7.20 7.20 7.20 100 0 0 0
DC2
6.9
6.9
6.88 6.88 6.88 0 0 0 0
DC4
11.7
11.7
11.82 11.82 11.59 497,600 0 0 0
DCF
35.9
35.9
35.86 35.86 35.86 0 0 0 0
DCG
18.1
18.1
18.11 18.11 18.11 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
27
27
25.50 27 25.20 842,500 0 0 0
DCM
32.5
32.5
31.78 32.77 31.78 5,312,900 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
1.1
1.1
1 1.10 1 507,300 0 0 0
DCT
0.6
0.6
0.60 0.70 0.50 52,800 0 0 0
DDB
13.2
13.2
13.30 13.30 13 24,400 0 0 0
DDG
2.7
2.7
2.70 2.80 2.60 349,400 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 3,200 0 0 0
DDN
7.0
7.0
6.95 7.05 6.67 4,300 0 0 0
DDV
23.5
23.5
22.66 24.40 22.66 4,022,000 0 0 0
DFC
27.5
27.5
27.49 27.49 27.49 200 0 0 0
DFF
1.4
1.4
1.40 1.40 1.20 433,400 0 0 0
DGC
87.8
87.8
88.40 88.80 87.80 1,301,700 0 0 0
DGT
4.6
4.6
4.50 4.60 4.40 96,200 0 0 0
DGW
32
32
32.60 32.90 31.90 1,200,800 0 0 0
DHA
39.7
39.7
37.72 39.86 37.72 174,500 0 0 0
DHB
8.9
8.9
9 9 8.90 1,600 0 0 0
DHC
25.0
25.0
25.16 25.16 24.92 42,100 0 0 0
DHD
30
30
30 30 30 0 0 0 0
DHG
99.6
99.6
100.30 100.30 98.60 23,200 0 0 0
DHM
6.9
6.9
6.53 7.18 6.45 83,600 0 0 0
DHN
29.3
29.3
29.32 29.32 29.32 500 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 2,400 0 0 0
DHT
74.7
74.7
74.91 75.09 74.36 6,600 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 215,400 0 0 0
DID
4.1
4.1
4.10 4.10 4 13,200 0 0 0
DIG
13.5
13.5
13.79 13.83 13.49 6,704,800 0 0 0
DIH
14.1
14.1
13.94 13.94 13.94 200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8.8
8.8
8.80 9 8.70 1,434,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.30 2.32 2.29 973,500 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DLT
11.4
11.4
11.36 11.36 11.36 0 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
60.4
60.4
59.92 60.59 59.92 5,300 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DMS
6.1
6.1
6.50 6.50 6.10 2,500 0 0 0
DNA
22.7
22.7
22.68 22.68 22.68 0 0 0 0
DNC
59.6
59.6
59.60 59.60 59.60 0 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
49.9
49.9
49.90 49.90 49.90 500 0 0 0
DNL
25.9
25.9
25.90 25.90 25.90 100 0 0 0
DNN
0.4
0.4
0.38 0.38 0.38 100 0 0 0
DNP
19.6
19.6
19.60 19.60 19.60 100 0 0 0
DNT
25
25
25 25 25 0 0 0 0
DNW
30.5
30.5
30.64 30.64 30.45 11,900 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DP1
35.9
35.9
34.38 36.32 34.38 1,200 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.9
53.9
53.80 54.10 53.40 23,500 0 0 0
DPG
38.1
38.1
38.17 38.17 36.94 1,261,900 0 0 0
DPH
56
56
56 56 56 1,500 0 0 0
DPM
18.6
18.6
18.46 18.87 18.40 2,370,200 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
34.9
34.9
35.28 35.32 34.75 445,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.6
12.6
12.60 12.60 12.60 50,200 0 0 0
DRC
15.0
15.0
14.95 15.06 14.80 240,500 0 0 0
DRG
8.2
8.2
8.20 8.20 8.20 12,300 0 0 0
DRH
2.2
2.2
2.14 2.18 2.13 390,900 0 0 0
DRI
11.1
11.1
11.09 11.09 10.90 745,600 0 0 0
DRL
55.0
55.0
54.81 55.00 54.81 2,700 0 0 0
DS3
5.5
5.5
5.40 5.50 5.40 1,100 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
23.2
23.2
23.10 23.35 23.10 204,200 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 300 0 0 0
DSN
46.2
46.2
46 46.40 46 10,400 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
6.3
6.3
6.50 6.80 6.30 161,900 0 0 0
DTA
4.6
4.6
4.50 4.61 4.20 26,500 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
15.8
15.8
15.78 16.03 15.60 180,400 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2.10 2.10 2 94,500 0 0 0
DTK
12.4
12.4
13.36 13.36 12.40 1,000 0 0 0
DTL
10.6
10.6
10.65 10.65 10.60 500 0 0 0
DTP
73.2
73.2
73.15 73.15 73.15 0 0 0 0
DTT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
11.5
11.5
10.20 11.50 10.20 6,700 0 0 0
DVG
1.1
1.1
1.20 1.20 1.10 554,300 0 0 0
DVM
6.5
6.5
6.45 6.55 6.36 152,200 0 0 0
DVN
22.9
22.9
22.65 23.99 22.65 99,300 0 0 0
DVP
78.4
78.4
80.73 80.73 78.09 8,700 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DWS
14.0
14.0
13.97 13.97 13.97 900 0 0 0
DXG
14.3
14.3
14.27 14.32 14.02 6,767,100 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.6
8.6
8.74 8.74 8.64 189,900 0 0 0
DXS
6.7
6.7
6.61 6.87 6.61 1,548,000 0 0 0
DXV
3.7
3.7
3.72 3.75 3.72 11,200 0 0 0
E12
8
8
8.20 8.60 6.50 51,400 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.1
11.1
10.72 11.10 10.65 29,700 0 0 0
EFI
2.2
2.2
2.10 2.20 2.10 600 0 0 0
EIB
21.4
21.4
21.40 21.90 21.30 10,496,600 0 0 0
EIC
23.9
23.9
25.50 25.50 23.90 1,800 0 0 0
EID
25.4
25.4
25.40 25.40 25.30 1,700 0 0 0
EIN
2
2
2.20 2.20 2 1,400 0 0 0
ELC
20.8
20.8
21.24 21.24 20.71 364,600 0 0 0
EME
26
26
26 26 26 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
23.5
23.5
23.53 23.53 23.53 1,000 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.80 9.80 9.80 39,500 0 0 0
EVE
9.3
9.3
8.97 9.35 8.97 106,400 0 0 0
EVF
10.5
10.5
10.50 10.70 10.30 19,189,400 0 0 0
EVG
6.1
6.1
6.04 6.07 5.94 364,500 0 0 0
EVS
5.6
5.6
5.60 5.60 5.40 76,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.8
3.8
3.95 3.98 3.82 160,800 0 0 0
FCN
14.1
14.1
14.30 14.45 14 1,451,100 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 500 0 0 0
FDC
17
17
17 17 17 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
28.0
28.0
28.04 28.04 28.04 100 0 0 0
FIC
11.4
11.4
11.50 11.50 10.80 3,000 0 0 0
FID
1.5
1.5
1.50 1.60 1.50 389,800 0 0 0
FIR
8.4
8.4
8.19 8.50 8.18 439,100 0 0 0
FIT
4.4
4.4
4.40 4.41 4.37 793,000 0 0 0
FMC
35.2
35.2
34.90 35.40 34.75 28,400 0 0 0
FOC
73.5
73.5
85.50 85.50 70.20 67,400 0 0 0
FOX
61
61
60.27 61 60.27 45,200 0 0 0
FPT
101.0
101.0
100.62 101.57 100.01 4,440,500 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 100 0 0 0
FRM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FRT
130.6
130.6
130.80 133.12 130.48 140,200 0 0 0
FSO
7
7
6.50 7 6.50 1,200 0 0 0
FT1
51.6
51.6
51.60 51.60 51.60 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.60 0.70 0.60 99,700 0 0 0
FTS
34.2
34.2
34.65 35.10 34.20 2,497,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.50 13,300 0 0 0
G36
6.3
6.3
6.40 6.40 6.21 207,700 0 0 0
GAS
59.3
59.3
57.51 59.68 57.51 1,312,500 0 0 0
GCB
17
17
17 17 17 0 0 0 0
GCF
30.9
30.9
31.36 31.73 29.09 1,800 0 0 0
GDA
15.2
15.2
14.31 15.38 14.31 178,100 0 0 0
GDT
20.8
20.8
20.03 21.18 20.03 45,000 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
15.5
15.5
15.80 15.90 15.50 2,132,300 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
33.2
33.2
32.49 33.18 31.80 14,340,200 0 0 0
GGG
2.4
2.4
2.40 2.40 2.40 7,500 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.2
28.2
28.19 28.56 28.19 34,600 0 0 0
GIC
15.8
15.8
14.10 15.80 14.10 200 0 0 0
GIL
16.2
16.2
16.35 16.65 16.20 555,300 0 0 0
GKM
3.8
3.8
3.80 3.80 3.60 159,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
GLW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
51.6
51.6
51.29 51.58 50.62 1,942,400 0 0 0
GMH
7.9
7.9
7.60 7.87 7.50 1,100 0 0 0
GMX
16.8
16.8
16.10 16.75 16.10 3,100 0 0 0
GND
25.7
25.7
25.71 25.71 25.71 100 0 0 0
GPC
2.7
2.7
2.80 2.80 2.60 133,400 0 0 0
GSM
28.6
28.6
29.40 29.40 28.56 2,400 0 0 0
GSP
10.7
10.7
10.60 10.77 10.60 27,700 0 0 0
GTA
9.3
9.3
9.32 9.32 9.32 0 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.6
26.6
26.62 26.82 26.28 1,813,500 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.1
6.1
6.10 6.10 6.10 100 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
14.6
14.6
14.60 14.60 14.60 800 0 0 0
HAG
13.8
13.8
13.15 13.90 13.10 16,991,700 0 0 0
HAH
60.0
60.0
57.16 61.49 56.93 1,229,200 0 0 0
HAM
41.8
41.8
41.80 41.80 41.80 4,000 0 0 0
HAN
9.3
9.3
9.10 9.30 9.10 36,100 0 0 0
HAP
5.5
5.5
5.38 5.52 5.38 670,100 0 0 0
HAR
3.1
3.1
3.13 3.14 3.10 140,800 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
39.5
39.5
39.47 39.47 39.47 0 0 0 0
HAV
3.9
3.9
3.80 3.90 3.80 2,100 0 0 0
HAX
14.7
14.7
14.80 15.10 14.65 1,350,700 0 0 0
HBC
6.1
6.1
6.10 6.20 6 1,054,400 0 0 0
HBD
16
16
16 16 16 1,500 0 0 0
HBH
5.4
5.4
5.10 5.39 5.10 300 0 0 0
HBS
6.3
6.3
6.30 6.40 6.30 36,400 0 0 0
HC1
14.1
14.1
14.11 14.11 14.11 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
17.8
17.8
17.53 17.53 17.53 900 0 0 0
HCD
6.8
6.8
6.90 6.90 6.74 73,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.1
20.1
20.47 20.51 20.07 9,630,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.1
13.1
13.20 13.20 13 7,700 0 0 0
HD6
12.1
12.1
12.10 12.20 12 10,500 0 0 0
HD8
7.6
7.6
7.63 7.63 7.63 2,000 0 0 0
HDA
4.1
4.1
4 4.20 4 3,100 0 0 0
HDB
22.1
22.1
22.10 22.25 22 6,900,600 0 0 0
HDC
20.4
20.4
20.63 20.80 20.27 2,613,000 0 0 0
HDG
24.0
24.0
24.09 24.18 23.64 2,320,700 0 0 0
HDM
32
32
32 32 32 3,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.3
14.3
14.32 14.32 14.32 0 0 0 0
HEC
61.4
61.4
58.70 62 58.70 400 0 0 0
HEJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
7.4
7.4
7.38 7.38 7.38 0 0 0 0
HFC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HFX
5.3
5.3
4.70 5.30 4.70 300 0 0 0
HGM
281.3
281.3
277.62 282.25 277.62 1,800 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
131.6
131.6
131.60 131.60 131.60 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.7
8.7
8.70 8.80 8.62 66,900 0 0 0
HHS
13.9
13.9
13.55 14 13.40 10,305,900 0 0 0
HHV
11.6
11.6
11.67 11.81 11.57 6,478,300 0 0 0
HID
2.7
2.7
2.69 2.69 2.59 237,200 0 0 0
HIG
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HII
4.2
4.2
4.28 4.28 4.17 86,500 0 0 0
HIO
7.8
7.8
7.70 7.90 7.60 6,700 0 0 0
HJC
6.8
6.8
6 6.80 6 200 0 0 0
HJS
28.9
28.9
28.88 28.88 28.88 0 0 0 0
HKB
0.7
0.7
0.60 0.70 0.50 59,800 0 0 0
HKT
8.5
8.5
8.60 8.60 8.50 7,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
351.7
351.7
351.72 351.72 351.72 0 0 0 0
HLC
11.2
11.2
11.14 11.24 11.14 9,300 0 0 0
HLD
12.8
12.8
13.60 13.60 13 55,400 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
11.2
11.2
11.13 11.22 10.94 4,300 0 0 0
HMD
18.8
18.8
18.83 18.83 18.83 1,600 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
14.7
14.7
13.72 14.75 13.53 1,200 0 0 0
HMR
11.2
11.2
11.10 11.20 11.10 5,600 0 0 0
HMS
33.0
33.0
33.29 33.59 33.00 4,200 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
11.9
11.9
11.80 11.90 11.80 8,700 0 0 0
HNF
36.6
36.6
36.64 36.64 36.64 0 0 0 0
HNG
5.9
5.9
6 6.10 5.90 3,995,700 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.4
8.4
8.40 8.40 8.31 191,700 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 1,600 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.7
18.7
18.48 18.67 18.48 6,200 0 0 0
HPG
21.3
21.3
21.46 21.54 21.29 11,096,000 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
76.1
76.1
81.00 81.00 76.12 300 0 0 0
HPT
20.4
20.4
21.93 21.93 20.42 600 0 0 0
HPW
19.7
19.7
19.70 19.70 19.70 4,800 0 0 0
HPX
4.1
4.1
4.14 4.20 4.12 1,424,100 0 0 0
HQC
3.1
3.1
3.17 3.17 3.13 2,902,700 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
33.0
33.0
32.95 32.95 32.95 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.3
16.3
16.35 16.35 16 3,319,100 0 0 0
HSI
1.5
1.5
1.40 1.50 1.30 2,100 0 0 0
HSL
3.9
3.9
3.93 3.95 3.91 107,300 0 0 0
HSM
5.1
5.1
5 5.10 5 4,000 0 0 0
HSP
14.6
14.6
14.50 14.60 14.50 4,200 0 0 0
HSV
3.8
3.8
3.80 3.80 3.70 14,700 0 0 0
HT1
11.0
11.0
10.99 11.09 10.94 98,900 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.7
3.7
3.70 3.70 3.60 3,100 0 0 0
HTG
38.6
38.6
38.50 39 38.50 12,000 0 0 0
HTI
18.4
18.4
18.32 18.41 18.32 125,100 0 0 0
HTL
24.7
24.7
24.66 24.66 24.40 2,000 0 0 0
HTM
9.8
9.8
8.70 9.90 8.70 4,800 0 0 0
HTN
8.8
8.8
8.88 8.91 8.80 291,200 0 0 0
HTP
1.3
1.3
1.30 1.40 1.30 1,310,500 0 0 0
HTT
1.5
1.5
1.40 1.60 1.40 187,600 0 0 0
HTV
8.7
8.7
8.67 8.67 8.67 200 0 0 0
HU1
6.0
6.0
5.60 6.04 5.60 3,900 0 0 0
HU4
12.3
12.3
12.30 12.30 12.30 100 0 0 0
HU6
4.9
4.9
4.80 4.90 4.80 400 0 0 0
HUB
14
14
14.09 14.09 13.96 10,500 0 0 0
HUG
35.9
35.9
35.90 35.90 35.90 0 0 0 0
HUT
12.2
12.2
12.17 12.36 11.49 733,600 0 0 0
HVA
12.1
12.1
12.20 12.20 11.90 68,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
14.20 14.20 13.70 218,700 0 0 0
HVN
30.3
30.3
30.42 30.85 29.55 2,386,800 0 0 0
HVT
30.0
30.0
28.57 29.90 28.57 124,000 0 0 0
HVX
2.5
2.5
2.54 2.54 2.45 62,700 0 0 0
HWS
15.6
15.6
15.34 15.71 15.34 9,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
23.7
23.7
23.73 23.73 23.73 0 0 0 0
ICF
2.6
2.6
2.70 2.70 2.60 6,000 0 0 0
ICG
9
9
9.20 9.20 9 700 0 0 0
ICI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ICN
39.2
39.2
39.21 39.34 39.15 9,700 0 0 0
ICT
12.6
12.6
12.48 12.58 12.44 32,600 0 0 0
IDC
34.3
34.3
35.48 35.48 34.17 2,272,900 0 0 0
IDI
6.1
6.1
6.14 6.14 6.06 455,800 0 0 0
IDJ
4.5
4.5
4.70 4.50 4.40 1,056,900 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
25.8
25.8
25.80 26 25.80 5,400 0 0 0
IFS
23.0
23.0
23.13 23.13 23.04 4,000 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
9.9
9.9
9.95 9.99 9.83 847,000 0 0 0
ILA
4.8
4.8
4.80 4.80 4.70 9,100 0 0 0
ILB
26.6
26.6
26.77 26.77 26.58 600 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 4,100 0 0 0
ILS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.5
51.5
51.50 53.58 50.81 707,400 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
39
39
39 39 39 0 0 0 0
IPA
13.4
13.4
13.50 13.60 13.30 240,400 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 1,000 0 0 0
ISH
27.0
27.0
27.01 27.01 27.01 400 0 0 0
IST
31.4
31.4
31.39 31.39 31.39 100 0 0 0
ITC
13
13
13 13.50 12.95 644,300 0 0 0
ITD
13.0
13.0
12.80 13.08 12.80 45,100 0 0 0
ITQ
2.5
2.5
2.50 2.50 2.50 284,300 0 0 0
ITS
5.7
5.7
6.07 6.07 5.58 80,000 0 0 0
IVS
9.5
9.5
9.35 9.45 9.35 5,000 0 0 0
JOS
1
1
1.20 1.20 1 18,800 0 0 0
JVC
5.3
5.3
5.21 5.36 5.18 671,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.5
26.5
26.40 26.70 26.35 4,764,700 0 0 0
KCB
16.4
16.4
16.06 16.84 16.06 35,600 0 0 0
KCE
11.3
11.3
11.10 11.30 11.10 300 0 0 0
KDC
54.8
54.8
55.40 55.40 54.40 361,100 0 0 0
KDH
25.6
25.6
25.68 25.82 25.32 2,149,700 0 0 0
KDM
12.2
12.2
12.20 12.20 12.20 1,100 0 0 0
KGM
5.7
5.7
5.73 6.21 5.73 8,800 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 0 0 0 0
KHG
5.3
5.3
5.28 5.35 5.20 3,338,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.8
11.8
11.45 11.85 11.45 450,900 0 0 0
KHS
20.3
20.3
20.26 20.87 20 20,000 0 0 0
KHW
34.2
34.2
34.23 34.23 34.23 0 0 0 0
KIP
13.9
13.9
13.87 13.87 13.87 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KLB
8.5
8.5
8.56 8.56 8.38 220,400 0 0 0
KMR
3.1
3.1
3.03 3.10 3.02 5,200 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.6
38.6
38.70 38.70 38.40 281,100 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.3
16.3
16.10 16.75 15.90 3,230,500 0 0 0
KSD
4.8
4.8
4.80 5 4.80 57,200 0 0 0
KSF
63.5
63.5
64.50 64.80 63.60 27,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.6
1.6
1.50 1.60 1.50 190,300 0 0 0
KST
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 0 0 0 0
KTS
50.3
50.3
48.80 50.30 48.80 800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
20.9
20.9
20.90 20.90 20.90 200 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 100 0 0 0
L14
27.1
27.1
27.50 27.50 27 127,300 0 0 0
L18
28.3
28.3
28.42 28.58 28.25 45,400 0 0 0
L40
17.3
17.3
20.32 17.34 16.81 31,200 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.2
2.2
2.30 2.30 2.20 52,600 0 0 0
L63
7.3
7.3
7.30 7.30 7.30 0 0 0 0
LAF
17.5
17.5
17.40 17.45 17.40 10,100 0 0 0
LAI
16.5
16.5
15.88 16.75 15.88 50,500 0 0 0
LAS
19.1
19.1
18.94 19.51 18.75 2,935,900 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
30.5
30.5
30.50 30.50 30.50 200 0 0 0
LBM
29.3
29.3
28.65 29.70 28.65 81,600 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 1,000 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
8.78 8.83 8.76 1,585,900 0 0 0
LCM
1.3
1.3
1.30 1.30 1.20 80,000 0 0 0
LDG
2.1
2.1
2.10 2.10 2.05 1,119,100 0 0 0
LDP
11.2
11.2
11.10 11.20 11.10 20,300 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 1,500 0 0 0
LG9
6.1
6.1
6.10 6.10 6.10 100 0 0 0
LGC
59.1
59.1
59.09 59.09 59.09 0 0 0 0
LGL
3.1
3.1
3.04 3.10 3.04 58,200 0 0 0
LGM
14
14
12.50 14 12.50 1,700 0 0 0
LHC
73
73
73 73 73 3,400 0 0 0
LHG
28.3
28.3
28.07 28.88 27.55 220,700 0 0 0
LIC
31.9
31.9
31.60 31.90 31.60 5,600 0 0 0
LIG
2.9
2.9
2.90 2.90 2.80 170,000 0 0 0
LIX
29
29
29 29 28.70 16,300 0 0 0
LKW
40.5
40.5
40.49 40.49 40.49 0 0 0 0
LLM
16.0
16.0
15.95 16.15 15.95 2,400 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.7
12.7
12.71 12.71 12.71 0 0 0 0
LMC
9.8
9.8
9.50 9.80 9 600 0 0 0
LMH
0.9
0.9
0.80 0.90 0.80 375,800 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 0 0 0 0
LNC
11.0
11.0
10.97 10.97 10.97 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
32.0
32.0
31.95 32.15 31.85 1,550,700 0 0 0
LPT
6.0
6.0
6.03 6.03 6.03 3,200 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 100 0 0 0
LSG
17.5
17.5
17.40 18 17.20 131,700 0 0 0
LSS
9.6
9.6
9.53 9.65 9.53 235,000 0 0 0
LTC
2.3
2.3
2 2.40 2 15,800 0 0 0
LTG
6.5
6.5
6.40 6.60 6.30 225,700 0 0 0
M10
19.4
19.4
19.44 19.44 19.44 0 0 0 0
MA1
33.4
33.4
29.07 33.35 29.07 1,800 0 0 0
MAC
16.2
16.2
16.22 16.22 16.22 0 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
18.5
18.5
18.69 18.69 18.43 14,495,200 0 0 0
MBG
3.1
3.1
3.10 3.20 3.10 220,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.1
23.1
23.46 23.11 23.11 3,731,400 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.70 7.70 7.70 2,700 0 0 0
MCH
124.8
124.8
125.11 125.90 124.72 37,600 0 0 0
MCM
27.4
27.4
27.11 27.48 27.11 10,900 0 0 0
MCO
8.3
8.3
8.40 8.40 8.20 13,900 0 0 0
MCP
27.1
27.1
26.94 27.21 26.94 8,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.5
10.5
10.30 10.67 10.11 21,600 0 0 0
MDF
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MDG
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MEC
4.1
4.1
4.90 5 4.10 2,200 0 0 0
MED
22.8
22.8
22.76 22.76 22.76 200 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.9
38.9
38.75 39.88 38.65 43,000 0 0 0
MGC
19.5
19.5
20.04 20.73 19.34 56,200 0 0 0
MGG
24.2
24.2
24.20 24.20 24.20 100 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 800 0 0 0
MH3
27.6
27.6
27.45 27.64 27.45 1,800 0 0 0
MHC
8.6
8.6
8.50 8.64 8.50 83,300 0 0 0
MIC
11.6
11.6
12.06 12.26 11.48 18,000 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.0
15.0
15.21 15.26 15.03 110,500 0 0 0
MKP
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
23.2
23.2
23.30 23.50 23.20 400 0 0 0
MML
28.1
28.1
28.20 28.20 27.90 13,600 0 0 0
MNB
24.2
24.2
24.21 24.21 24.21 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.2
10.2
10.30 10.30 10.20 116,000 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 18,600 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
17.6
17.6
17.61 17.61 17.61 0 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.7
9.7
9.71 9.79 9.67 4,063,400 0 0 0
MSH
35.5
35.5
34.27 35.80 34 415,600 0 0 0
MSN
63.2
63.2
64 64.30 62.70 4,290,900 0 0 0
MSR
17.3
17.3
17.20 17.40 17.10 1,313,800 0 0 0
MST
4.9
4.9
4.91 4.91 4.73 1,241,400 0 0 0
MTA
17
17
17.80 17.80 16.60 62,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
7.3
7.3
7.30 7.30 7.30 500 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.9
6.9
6.90 6.90 6.90 100 0 0 0
MTP
13
13
13.20 13.20 13 2,700 0 0 0
MTS
8.6
8.6
8.33 8.61 8.33 13,000 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
20.1
20.1
19.24 20.29 19.24 22,000 0 0 0
MVC
9.9
9.9
9.21 10.09 9.21 54,600 0 0 0
MVN
62.8
62.8
61.30 63.30 61.20 11,600 0 0 0
MWG
63.3
63.3
63.29 63.39 62.40 7,274,000 0 0 0
MZG
7.0
7.0
6.86 6.95 6.76 26,000 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.3
20.3
20.09 20.27 20 302,100 0 0 0
NAG
14.4
14.4
13.89 14.35 13.61 785,600 0 0 0
NAP
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NAS
38.6
38.6
38.60 38.60 38.60 100 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.7
16.7
16.84 16.84 16.74 700 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.7
22.7
23.20 23.20 22.55 39,500 0 0 0
NBC
9.2
9.2
9.31 9.41 9.22 20,600 0 0 0
NBE
11.8
11.8
11.70 11.90 11.70 2,300 0 0 0
NBP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NBT
17.6
17.6
17.65 17.65 17.65 0 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
9.3
9.3
9.40 9.40 9.10 25,000 0 0 0
NCS
28.3
28.3
28.90 28.90 28.30 200 0 0 0
NCT
94.4
94.4
94.02 94.39 94.02 14,000 0 0 0
ND2
35.6
35.6
34.69 35.81 34.69 12,200 0 0 0
NDC
114.5
114.5
114.50 114.50 114.50 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.0
9.0
8.91 9.09 8.81 103,700 0 0 0
NDP
21.2
21.2
21.20 21.20 21.20 1,000 0 0 0
NDT
4.5
4.5
4.30 4.50 4.30 3,600 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
4.9
4.9
4.90 4.90 4.90 41,800 0 0 0
NED
6.9
6.9
7.10 7.10 6.90 32,200 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.2
73.2
73.15 73.15 73.15 1,200 0 0 0
NFC
53.3
53.3
53.30 53.50 53.30 9,000 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.4
16.4
16.31 16.55 16.27 298,900 0 0 0
NHC
20.9
20.9
20.90 20.90 20.90 0 0 0 0
NHH
10.8
10.8
10.95 10.95 10.60 47,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NHV
0.7
0.7
0.80 0.80 0.70 24,500 0 0 0
NJC
13.8
13.8
13.45 13.82 13.45 9,700 0 0 0
NKG
12.6
12.6
12.75 12.90 12.60 3,614,800 0 0 0
NLG
31.3
31.3
31.15 31.65 30.75 1,654,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.2
30.2
29.01 30.18 29.01 35,000 0 0 0
NNT
65
65
65 65 65 0 0 0 0
NO1
7.2
7.2
7.25 7.25 7.13 61,700 0 0 0
NOS
0.7
0.7
0.60 0.80 0.60 11,800 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.7
13.7
13.71 13.71 13.71 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
5.1
5.1
5.10 5.10 4.90 512,600 0 0 0
NS2
14.0
14.0
14.65 14.65 13.96 500 0 0 0
NSC
81.9
81.9
81.90 81.90 81.90 10,000 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.1
4.1
4 4.10 4 28,800 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.55 10.55 10.55 0 0 0 0
NT2
17.6
17.6
17.86 17.95 17.52 692,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
142.2
142.2
138.94 143.77 138.65 101,100 0 0 0
NTF
20
20
20 20 20 100 0 0 0
NTH
49.7
49.7
49.73 49.73 49.73 200 0 0 0
NTL
14.5
14.5
14.75 14.75 14.30 1,503,600 0 0 0
NTP
63.1
63.1
60.02 65.28 59.93 1,164,700 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.4
9.4
9.35 9.35 9.35 0 0 0 0
NVB
11
11
11.10 11.20 10.90 258,300 0 0 0
NVL
12.5
12.5
12.55 12.85 12.45 17,211,700 0 0 0
NVP
11.7
11.7
11.67 11.67 11.67 0 0 0 0
NVT
8.1
8.1
8.22 8.22 8.05 1,000 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.60 3.70 3.60 10,800 0 0 0
OCB
9.4
9.4
9.44 9.49 9.35 1,840,400 0 0 0
OCH
5.7
5.7
5.80 5.80 5.60 50,200 0 0 0
ODE
44.8
44.8
44.90 45.10 44.80 22,600 0 0 0
OGC
4.1
4.1
4.14 4.14 4.09 88,400 0 0 0
OIL
9.8
9.8
9.70 9.80 9.70 340,800 0 0 0
ONE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.9
23.9
24 24 23.80 5,800 0 0 0
ORS
8.3
8.3
8.46 8.53 8.30 3,544,700 0 0 0
PAC
22.6
22.6
21.44 22.60 21.34 684,900 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
24.9
24.9
23.55 25.08 23.16 2,627,400 0 0 0
PAP
28
28
25.10 28.90 25.10 3,900 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 30,300 0 0 0
PAT
86.9
86.9
86.80 87 86.70 7,300 0 0 0
PBC
6.8
6.8
6.70 6.80 6.70 7,000 0 0 0
PBP
11.5
11.5
11.33 11.51 11.23 4,300 0 0 0
PBT
12.2
12.2
11.87 12.15 11.87 400 0 0 0
PC1
19.3
19.3
19.39 19.39 19.09 913,900 0 0 0
PCC
21.0
21.0
20.99 20.99 20.99 400 0 0 0
PCE
19.0
19.0
18.78 18.78 18.78 2,100 0 0 0
PCF
5.5
5.5
5.50 5.60 5.50 3,700 0 0 0
PCG
2.4
2.4
2.60 2.60 2.40 6,700 0 0 0
PCH
13.8
13.8
13.71 13.90 13.62 86,500 0 0 0
PCM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PCT
11.4
11.4
11.30 11.40 11.30 1,400 0 0 0
PDB
12.2
12.2
11.71 12.24 11.71 35,500 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
85.9
85.9
85.86 85.86 85.86 0 0 0 0
PDR
14.9
14.9
15.19 15.28 14.77 8,896,300 0 0 0
PDV
13.1
13.1
12.91 13.11 12.91 2,500 0 0 0
PEC
10
10
10 10 10 4,300 0 0 0
PEG
4.1
4.1
4 4.20 4 5,500 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
45
45
45 45 45 500 0 0 0
PET
24.8
24.8
25 25.50 24.60 1,235,800 0 0 0
PFL
2.3
2.3
2.40 2.40 2.30 50,100 0 0 0
PGB
10.6
10.6
10.68 10.68 10.38 5,400 0 0 0
PGC
14.2
14.2
13.99 14.22 13.89 28,500 0 0 0
PGD
25.9
25.9
25.99 25.99 25.90 5,300 0 0 0
PGI
20.8
20.8
21 21 20.80 22,100 0 0 0
PGN
6.3
6.3
6.30 6.50 6.20 263,500 0 0 0
PGS
30.3
30.3
30.30 30.30 30.30 1,200 0 0 0
PGT
10.3
10.3
11 11 9.70 800 0 0 0
PGV
19.1
19.1
19.15 19.15 18.10 15,300 0 0 0
PHC
5.1
5.1
5.05 5.10 5.01 36,500 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
70.0
70.0
70.00 70.00 70.00 300 0 0 0
PHP
36.1
36.1
36.28 36.38 35.40 143,200 0 0 0
PHR
44.2
44.2
44.51 44.51 44.03 391,700 0 0 0
PHS
8.1
8.1
8.22 8.22 8.12 300 0 0 0
PIA
27.4
27.4
27.45 27.45 27.45 200 0 0 0
PIC
22.1
22.1
22.30 22.49 22.11 4,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
8.7
8.7
8.68 8.68 8.68 0 0 0 0
PIT
6.5
6.5
6.50 6.50 6.40 3,400 0 0 0
PIV
3
3
3 3 2.90 76,800 0 0 0
PJC
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PJS
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PJT
10.2
10.2
9.72 10.34 9.72 13,200 0 0 0
PLA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PLC
26.1
26.1
26.00 26.49 25.81 471,000 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.2
4.2
4.13 4.28 4.13 14,900 0 0 0
PLX
33.2
33.2
33.67 33.82 32.99 1,026,400 0 0 0
PMB
10.0
10.0
10.05 10.14 10.05 9,100 0 0 0
PMC
107.5
107.5
107.00 107.67 107.00 600 0 0 0
PMG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.3
12.3
12.32 12.32 12.32 0 0 0 0
PMS
35.4
35.4
34.68 35.42 34.68 8,700 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
41.5
41.5
41.51 41.51 41.51 0 0 0 0
PNC
21.0
21.0
21.20 21.20 21.00 4,400 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
77.7
77.7
77.72 78.70 76.73 660,300 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 0 0 0 0
PNT
6.5
6.5
6.47 6.47 6.47 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.6
14.6
14.78 14.78 14.61 21,400 0 0 0
POT
15.7
15.7
14.89 15.68 14.89 1,200 0 0 0
POV
7.6
7.6
7.03 7.60 7.03 500 0 0 0
POW
13.4
13.4
13.80 13.80 13.30 7,539,900 0 0 0
PPC
11.2
11.2
11.34 11.39 11.15 493,500 0 0 0
PPE
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PPH
24.7
24.7
24.69 24.88 24.69 24,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.9
19.9
18.20 19.90 18.20 900 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 0 0 0 0
PPY
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.5
20.5
21.26 21.26 19.22 25,500 0 0 0
PRE
19.5
19.5
19.45 19.45 19.45 10,100 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.4
9.4
9.45 9.45 9.45 200 0 0 0
PSB
4
4
3.90 4 3.90 34,700 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
11.4
11.4
11.60 11.60 11.30 59,700 0 0 0
PSE
10.4
10.4
10.44 10.44 10.44 2,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.6
6.6
6.60 6.60 6.50 133,100 0 0 0
PSL
13.7
13.7
13.71 13.71 13.71 0 0 0 0
PSN
10.4
10.4
10.37 10.37 10.37 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.66 6,500 0 0 0
PSW
7.6
7.6
7.58 7.58 7.49 8,200 0 0 0
PTB
52.0
52.0
51.83 52.02 51.53 13,700 0 0 0
PTC
5.9
5.9
5.85 5.92 5.70 20,200 0 0 0
PTD
6.2
6.2
6.20 6.20 6.20 3,000 0 0 0
PTE
3
3
3 3 3 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
21.2
21.2
21.50 21.50 21.20 5,200 0 0 0
PTL
2.4
2.4
2.34 2.36 2.31 7,600 0 0 0
PTO
22.7
22.7
22.70 22.70 22.70 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.2
9.2
9.30 9.21 9.21 1,000 0 0 0
PTT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PTV
3.6
3.6
3.60 3.60 3.60 1,000 0 0 0
PV2
2.5
2.5
2.60 2.60 2.50 293,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
26.5
26.5
27.10 27.20 26.50 90,000 0 0 0
PVC
9
9
9 9.10 8.90 231,200 0 0 0
PVD
17.6
17.6
17.75 17.80 17.55 2,225,400 0 0 0
PVE
2.3
2.3
2.50 2.60 2.30 26,800 0 0 0
PVG
6.2
6.2
6.20 6.30 6.10 39,900 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 1,600 0 0 0
PVI
52.6
52.6
52.72 53.20 52.63 25,100 0 0 0
PVM
15.9
15.9
16 16 15.90 5,600 0 0 0
PVO
5.6
5.6
5.62 5.62 5.32 10,300 0 0 0
PVR
1
1
1.10 1.10 1 153,600 0 0 0
PVS
24.3
24.3
24.58 24.77 24.21 3,401,000 0 0 0
PVT
16.4
16.4
16.48 16.52 16.33 970,700 0 0 0
PVV
1.2
1.2
1.20 1.20 1.10 44,600 0 0 0
PVX
1.7
1.7
1.80 1.80 1.60 1,428,600 0 0 0
PVY
2.4
2.4
2.20 2.50 2.10 5,100 0 0 0
PWA
3.4
3.4
3.50 3.50 3.40 7,700 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 2,500 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.80 50,300 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.40 1.40 1.30 102,300 0 0 0
PXL
12.9
12.9
13 13.40 12.70 71,400 0 0 0
PXM
0.5
0.5
0.60 0.60 0.50 6,400 0 0 0
PXS
2.5
2.5
2.60 2.60 2.50 82,400 0 0 0
PXT
1.7
1.7
1.80 1.80 1.60 171,200 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
11.7
11.7
11.40 11.95 11.35 721,100 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
32.0
32.0
32.00 32.00 32.00 100 0 0 0
QNC
6
6
6 6 6 5,500 0 0 0
QNP
31.5
31.5
30.55 31.46 30.45 2,000 0 0 0
QNS
45.8
45.8
45.56 45.75 45.56 195,300 0 0 0
QNT
10
10
10 10 10 100 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
QPH
27.9
27.9
27.76 27.91 27.54 5,400 0 0 0
QSP
29.0
29.0
27.10 28.97 27.10 700 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
15.7
15.7
15.74 15.74 15.74 23,000 0 0 0
QTP
13.1
13.1
13.10 13.10 13.00 354,800 0 0 0
RAL
95.8
95.8
96.34 96.43 95.65 6,000 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
RCC
23.4
23.4
23.40 23.40 23.40 0 0 0 0
RCD
1.8
1.8
1.70 1.80 1.70 4,300 0 0 0
RCL
13.8
13.8
13.82 13.82 13.82 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.2
61.2
61.04 61.74 60.87 507,300 0 0 0
RIC
4.2
4.2
4.10 4.20 4.10 4,000 0 0 0
RTB
27.3
27.3
27.28 27.28 27.28 0 0 0 0
RYG
12.3
12.3
12.25 12.30 12.25 3,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36
36
36 36 36 1,100 0 0 0
S55
57.0
57.0
56.97 56.97 56.97 500 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.8
6.8
6.67 6.76 6.57 42,100 0 0 0
SAB
46.5
46.5
46.71 46.75 46.38 396,500 0 0 0
SAC
13.5
13.5
13.72 13.72 13.34 4,000 0 0 0
SAF
53.7
53.7
53.70 53.70 53.70 100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.34 6.64 6.34 416,000 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
41.0
41.0
41.39 42.13 41.01 50,500 0 0 0
SAV
16.1
16.1
16.10 16.10 16.10 3,800 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 0 0 0 0
SBA
29.2
29.2
29.04 29.23 28.99 6,700 0 0 0
SBB
14.3
14.3
14.30 14.30 14.30 4,400 0 0 0
SBD
7
7
7 7 7 5,900 0 0 0
SBG
13.5
13.5
13.30 13.60 13.25 508,600 0 0 0
SBH
46.8
46.8
47.37 47.67 46.40 1,800 0 0 0
SBL
5.5
5.5
5.33 5.52 5.33 400 0 0 0
SBM
32.0
32.0
32.00 32.00 32.00 0 0 0 0
SBR
8.4
8.4
8.04 8.44 8.04 500 0 0 0
SBS
4.6
4.6
4.60 4.70 4.50 451,800 0 0 0
SBT
18.0
18.0
18 18 17.65 1,287,700 0 0 0
SBV
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SC5
17.7
17.7
16.80 18 16.80 23,700 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 100 0 0 0
SCG
60.9
60.9
62.80 62.80 60.80 18,600 0 0 0
SCI
6.7
6.7
6.60 6.70 6.60 33,500 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SCL
22.6
22.6
22.41 22.73 22.41 56,200 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.1
6.1
6.02 6.39 6.01 5,043,100 0 0 0
SCS
58.7
58.7
58.58 59.16 58.58 162,900 0 0 0
SCY
14.5
14.5
12.80 14.50 12.80 8,700 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 1,000 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SD5
8.4
8.4
8.30 8.30 8.30 300 0 0 0
SD6
2.7
2.7
2.70 2.70 2.60 5,100 0 0 0
SD7
3
3
3 3 3 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.5
11.5
11.50 11.50 11.50 2,100 0 0 0
SDA
3.4
3.4
3.40 3.40 3.40 60,400 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.3
8.3
8.30 8.30 8.30 100 0 0 0
SDD
1.1
1.1
1.10 1.20 1 55,300 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.6
16.6
16.58 16.58 16.58 0 0 0 0
SDN
21.5
21.5
21.49 21.49 21.49 0 0 0 0
SDP
0.9
0.9
0.80 0.90 0.80 15,700 0 0 0
SDU
16
16
15.90 18.90 15.90 20,100 0 0 0
SDV
27.3
27.3
27.34 27.34 27.34 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.5
1.5
1.50 1.50 1.50 100 0 0 0
SEA
37.0
37.0
37.03 37.03 37.03 300 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 100 0 0 0
SED
24.5
24.5
24.60 24.60 24.40 10,800 0 0 0
SEP
19.5
19.5
19.49 19.49 19.49 5,000 0 0 0
SFC
21.4
21.4
21.77 21.77 19.86 400 0 0 0
SFG
10.1
10.1
10.11 10.11 10.11 0 0 0 0
SFI
26.7
26.7
26.71 26.71 26.71 0 0 0 0
SFN
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SGB
12.6
12.6
12.60 12.60 12.50 4,200 0 0 0
SGC
104.5
104.5
104.53 104.53 104.53 100 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SGH
21.1
21.1
21.12 21.12 21.12 0 0 0 0
SGI
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGN
63.1
63.1
63.44 64.02 62.96 23,500 0 0 0
SGP
25.9
25.9
25.80 25.90 25.50 67,400 0 0 0
SGR
28.1
28.1
28.50 28.50 28 22,500 0 0 0
SGS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGT
17.8
17.8
17.60 17.90 17.10 105,100 0 0 0
SHA
3.9
3.9
3.78 3.90 3.78 10,200 0 0 0
SHB
11.5
11.5
11.51 11.51 11.34 44,765,900 0 0 0
SHC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
SHE
7.2
7.2
7 7.15 7 200 0 0 0
SHG
2.5
2.5
2.80 2.80 2.50 23,100 0 0 0
SHI
13.8
13.8
13.71 13.76 13.71 225,100 0 0 0
SHN
5.7
5.7
6 6 5.50 2,300 0 0 0
SHP
35.0
35.0
34.96 34.96 34.62 1,000 0 0 0
SHS
13.1
13.1
13 13.30 12.90 11,093,600 0 0 0
SID
16.3
16.3
14.75 16.43 14.75 5,900 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
35.3
35.3
32.38 35.27 32.38 200 0 0 0
SJ1
10.1
10.1
10.12 10.12 9.83 2,300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.8
12.8
12.83 12.87 12.79 116,100 0 0 0
SJE
18.4
18.4
18.49 18.49 18.16 45,800 0 0 0
SJG
16.6
16.6
16.58 16.58 16.58 200 0 0 0
SJM
6.9
6.9
7.10 7.10 6.10 32,000 0 0 0
SJS
35.4
35.4
35.56 35.56 34.75 10,200 0 0 0
SKG
10.3
10.3
10.31 10.31 10.26 108,300 0 0 0
SKH
27.9
27.9
27.90 27.90 27.90 300 0 0 0
SKN
8.5
8.5
8.50 8.50 8.50 400 0 0 0
SKV
29.5
29.5
29.50 29.50 29.50 1,200 0 0 0
SLS
188.5
188.5
188.00 188.83 188.00 2,000 0 0 0
SMA
9.3
9.3
9.32 9.32 9.32 100 0 0 0
SMB
37.4
37.4
37.12 37.43 36.80 8,200 0 0 0
SMC
10.7
10.7
11.10 11.15 10.55 289,200 0 0 0
SMN
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SMT
7.5
7.5
6.50 6.58 6.50 1,200 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
31.1
31.1
31.07 31.07 31.07 0 0 0 0
SP2
23.9
23.9
24 24 23.90 200 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.3
11.3
11 11.30 10.70 500 0 0 0
SPV
14.0
14.0
14.05 14.05 14.05 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.7
3.7
3.50 3.80 3.50 477,500 0 0 0
SRB
2
2
2 2 2 11,100 0 0 0
SRC
24.4
24.4
24.17 24.36 24.17 500 0 0 0
SRF
9.1
9.1
8.79 9.22 8.59 10,900 0 0 0
SSB
18.7
18.7
18.70 18.80 18.50 1,738,500 0 0 0
SSC
32.0
32.0
32.00 32.00 32.00 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
8.90 8.90 8.80 13,700 0 0 0
SSH
88.4
88.4
87.70 88.40 87.70 49,000 0 0 0
SSI
22.8
22.8
22.82 22.96 22.67 16,226,300 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.6
1.6
1.40 1.60 1.40 15,200 0 0 0
ST8
6.5
6.5
6.50 6.56 6.45 146,200 0 0 0
STB
41.8
41.8
41.10 41.80 40.80 10,650,200 0 0 0
STC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
STG
35.6
35.6
35.60 35.60 35.60 0 0 0 0
STH
15.4
15.4
13.70 15.40 13.70 68,000 0 0 0
STK
16.9
16.9
16.62 17.21 16.62 18,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.8
1.8
1.60 1.80 1.40 5,800 0 0 0
STW
34.6
34.6
34.60 34.60 34.60 100 0 0 0
SVC
14.1
14.1
13.57 14.14 13.57 500 0 0 0
SVD
3.1
3.1
3.10 3.14 3.01 32,400 0 0 0
SVG
6.3
6.3
6.10 6.30 6 13,300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.4
54.4
54.40 54.40 54.40 0 0 0 0
SVN
5.9
5.9
5.50 5.90 5.40 2,734,500 0 0 0
SVT
11.0
11.0
11.09 11.09 10.91 8,600 0 0 0
SWC
31.6
31.6
31.54 31.63 31.54 2,800 0 0 0
SZB
36.0
36.0
35.92 36.01 35.92 700 0 0 0
SZC
32.1
32.1
32.22 32.41 31.69 1,351,300 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 400 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
37.5
37.5
37.51 37.55 37.51 2,100 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
13.2
13.2
13.60 13.60 12.97 29,200 0 0 0
TAB
22
22
19.60 22.30 19.60 705,800 0 0 0
TAL
22.7
22.7
21.95 22.71 21.95 344,300 0 0 0
TAN
36
36
36 36 36 200 0 0 0
TAW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
39.4
39.4
39.40 39.40 39.40 100 0 0 0
TBD
99.7
99.7
99.74 99.74 99.74 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.29 6.29 6.29 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TCB
29.4
29.4
29.76 29.81 29.03 17,854,600 0 0 0
TCD
2.1
2.1
1.93 2.16 1.93 3,921,000 0 0 0
TCH
15.5
15.5
15.01 15.55 14.81 13,218,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
33.4
33.4
33.80 33.80 33.30 63,400 0 0 0
TCM
27.5
27.5
27.32 27.59 27.05 1,843,400 0 0 0
TCO
11
11
11 11.20 10.90 184,000 0 0 0
TCR
2.9
2.9
2.87 2.93 2.87 700 0 0 0
TCT
16.7
16.7
16.73 16.73 16.73 500 0 0 0
TCW
30.1
30.1
30.27 30.27 29.99 15,800 0 0 0
TDB
41
41
41 41 41 100 0 0 0
TDC
10.7
10.7
10.85 10.95 10.65 375,000 0 0 0
TDF
9.4
9.4
9.40 9.40 9.40 1,900 0 0 0
TDG
3.2
3.2
3.23 3.23 3.20 45,400 0 0 0
TDH
4.5
4.5
4.81 4.81 4.48 1,041,900 0 0 0
TDM
53.9
53.9
55.70 56.50 53.90 5,100 0 0 0
TDP
35.0
35.0
35 35 33.50 28,700 0 0 0
TDS
8.4
8.4
8.50 8.50 8.40 13,100 0 0 0
TDT
6.4
6.4
6.44 6.44 6.25 88,800 0 0 0
TDW
60.8
60.8
61.38 61.38 60.72 300 0 0 0
TED
48.8
48.8
49.80 49.80 48.83 400 0 0 0
TEG
6.1
6.1
6.11 6.14 5.74 1,041,500 0 0 0
TEL
9.3
9.3
9.30 9.30 9.30 100 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
77.1
77.1
76.64 77.12 76.35 1,800 0 0 0
TGP
5.5
5.5
5.54 5.54 5.54 5,100 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
THB
11.4
11.4
11.40 11.50 11.40 7,000 0 0 0
THD
28.2
28.2
28.30 28.30 28 4,800 0 0 0
THG
46.0
46.0
44.46 46.26 44.38 78,800 0 0 0
THM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.4
8.4
8.40 8.40 8.30 66,300 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.1
12.1
12.06 12.06 12.06 100 0 0 0
TID
24.3
24.3
24.28 24.28 24.28 0 0 0 0
TIE
3
3
3 3 3 100 0 0 0
TIG
6.5
6.5
6.70 6.70 6.50 1,001,800 0 0 0
TIN
39
39
39 40 39 1,000 0 0 0
TIP
17.1
17.1
17.19 17.38 17.09 19,200 0 0 0
TIS
5.6
5.6
5.60 5.60 5.50 64,900 0 0 0
TIX
36.3
36.3
36.27 36.27 36.27 0 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.4
14.4
14.43 14.43 14.43 1,700 0 0 0
TL4
7.6
7.6
8.60 8.60 7.50 29,400 0 0 0
TLD
6.6
6.6
6.67 6.69 6.56 124,200 0 0 0
TLG
48.8
48.8
47.50 49.15 47.30 906,500 0 0 0
TLH
5.5
5.5
5.55 5.60 5.49 178,200 0 0 0
TLI
5.7
5.7
5.70 5.70 5.70 100 0 0 0
TLP
6.0
6.0
5.67 5.97 5.67 200 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
67.5
67.5
65.54 67.00 65.54 10,800 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TMG
65.1
65.1
65.14 65.14 65.14 0 0 0 0
TMP
63.8
63.8
63.80 64.58 63.50 1,700 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
12
12
12 12 12 3,000 0 0 0
TMW
30
30
30 30 30 400 0 0 0
TMX
11.1
11.1
11.09 11.09 11.09 0 0 0 0
TN1
10.1
10.1
9.80 10.10 9.80 3,900 0 0 0
TNB
9
9
9 9 9 0 0 0 0
TNC
29.3
29.3
29.34 29.34 29.34 100 0 0 0
TNG
16.0
16.0
16.15 16.34 15.96 287,200 0 0 0
TNH
15.2
15.2
15.61 15.61 15.13 143,100 0 0 0
TNI
2.2
2.2
2.17 2.18 2.13 196,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.8
23.8
23.82 23.82 23.82 0 0 0 0
TNS
4.2
4.2
4.20 4.30 4.20 11,400 0 0 0
TNT
4.7
4.7
4.68 4.68 4.65 71,500 0 0 0
TNV
10.5
10.5
9.60 10.50 9.60 2,000 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
1
1
1 1 0.90 37,100 0 0 0
TOS
97.9
97.9
93.91 98.58 93.85 65,600 0 0 0
TOT
15.8
15.8
15.58 15.76 15.58 5,000 0 0 0
TOW
33.7
33.7
33.90 34.08 33.72 5,800 0 0 0
TPB
12.6
12.6
12.67 12.71 12.52 9,575,500 0 0 0
TPC
11.3
11.3
10.55 11.30 10.55 5,100 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
10.1
10.1
10.13 10.13 10.13 100 0 0 0
TPS
46.1
46.1
46.11 46.11 46.11 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TRA
71.7
71.7
71.29 71.68 71.29 200 0 0 0
TRC
63.5
63.5
62.71 63.48 62.14 89,700 0 0 0
TRS
26.1
26.1
26.13 26.13 26.13 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 5,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.1
12.1
11.90 12.29 11.90 50,400 0 0 0
TSB
34.3
34.3
34 34.30 33.90 300 0 0 0
TSC
2.9
2.9
2.87 2.87 2.80 315,700 0 0 0
TSD
6
6
5.90 6 5.90 18,500 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TST
6.8
6.8
6.80 6.80 6.80 14,300 0 0 0
TT6
5.1
5.1
5.23 5.23 5.14 2,600 0 0 0
TTA
10.6
10.6
10.80 10.80 10.55 463,000 0 0 0
TTC
7.3
7.3
7.28 7.28 7.28 3,900 0 0 0
TTD
69.2
69.2
69.15 69.15 69.15 5,000 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.5
2.5
2.56 2.56 2.50 737,700 0 0 0
TTG
10.7
10.7
10.70 10.70 10.70 100 0 0 0
TTH
2.5
2.5
2.50 2.60 2.50 29,600 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 900 0 0 0
TTN
16.2
16.2
16.06 16.25 15.96 195,200 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
27.6
27.6
27.60 27.60 27.60 0 0 0 0
TUG
14.1
14.1
13.48 14.05 13.48 400 0 0 0
TV1
24.5
24.5
24.30 24.60 24.30 17,100 0 0 0
TV2
39.0
39.0
38.60 39.60 38.40 739,600 0 0 0
TV3
11.5
11.5
11.40 11.97 11.01 6,500 0 0 0
TV4
13.3
13.3
13.62 13.62 13.33 300 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
7.3
7.3
7.20 7.33 7.20 11,000 0 0 0
TVC
8
8
8 8 7.90 99,200 0 0 0
TVD
10.4
10.4
10.33 10.42 10.33 10,100 0 0 0
TVG
10.9
10.9
10.92 10.92 10.92 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7
7
6.90 7 6.90 123,900 0 0 0
TVS
16.1
16.1
16.14 16.46 16.09 24,500 0 0 0
TVT
14.9
14.9
15.01 15.01 14.91 2,000 0 0 0
TW3
11.9
11.9
11.17 11.93 11.17 300 0 0 0
TXM
4.7
4.7
5.10 5.10 4.70 9,700 0 0 0
TYA
14.1
14.1
13.99 14.23 13.99 3,500 0 0 0
UCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UDJ
6.9
6.9
6.94 6.94 6.85 11,500 0 0 0
UDL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
39.7
39.7
38.35 39.90 38.35 7,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8
8
7.40 7.40 7.40 17,100 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
11.3
11.3
11.30 11.30 11.30 0 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 2,000 0 0 0
USD
17.9
17.9
17.90 17.90 17.90 2,800 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.8
11.8
11.77 11.77 11.77 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VAB
8.9
8.9
8.66 9.00 8.60 1,883,000 0 0 0
VAF
20
20
19.70 20 19.65 4,700 0 0 0
VAV
36
36
36.60 36.60 36 400 0 0 0
VBB
8.6
8.6
8.58 8.67 8.41 74,200 0 0 0
VBC
20.8
20.8
20.97 20.97 20.78 1,500 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
7.7
7.7
7.60 7.70 7.30 747,000 0 0 0
VC3
25.3
25.3
25.23 25.41 25.05 666,100 0 0 0
VC5
0.6
0.6
0.70 0.70 0.60 2,200 0 0 0
VC6
34.5
34.5
34.55 34.55 34.55 200 0 0 0
VC7
9
9
9 9.20 8.90 346,400 0 0 0
VC9
4.1
4.1
4 4.10 4 1,800 0 0 0
VCA
10.2
10.2
10.20 10.20 10.10 2,000 0 0 0
VCB
56.4
56.4
56.49 57.08 56.29 3,546,500 0 0 0
VCC
9
9
8.50 9 8.50 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
251.2
251.2
244.98 251.62 244.98 900 0 0 0
VCG
20.6
20.6
20.55 21.00 20.46 11,721,700 0 0 0
VCI
36.3
36.3
36.40 36.80 36.15 5,002,400 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
24.4
24.4
24.54 24.54 23.66 10,600 0 0 0
VCR
34.6
34.6
34.80 34.90 34.60 3,400 0 0 0
VCS
45.1
45.1
45.42 45.61 45.13 136,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.4
32.4
32.40 32.40 32.30 1,800 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VDP
35.5
35.5
35.50 35.50 35.50 100 0 0 0
VDS
13.0
13.0
13.32 13.45 13 1,486,100 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 1,000 0 0 0
VE3
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.6
2.6
2.80 2.60 2.60 0 0 0 0
VE9
2
2
2 2 2 2,300 0 0 0
VEA
34.8
34.8
34.28 35.17 34.28 477,400 0 0 0
VEC
8.6
8.6
8.60 8.60 8.60 2,500 0 0 0
VEF
177.2
177.2
175.69 177.93 174.99 10,400 0 0 0
VES
7.3
7.3
8.20 8.20 7.30 1,500 0 0 0
VET
16.8
16.8
18.40 20 16.80 7,100 0 0 0
VFC
94.3
94.3
94.30 94.30 94.30 0 0 0 0
VFG
66.7
66.7
66.47 66.76 66.47 4,500 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 0 0 0 0
VGC
41.0
41.0
42.54 42.54 40.92 959,900 0 0 0
VGG
40.3
40.3
41.40 41.40 40.23 4,400 0 0 0
VGI
67.6
67.6
67.62 69.20 67.32 321,300 0 0 0
VGL
19.9
19.9
19.88 19.88 19.88 0 0 0 0
VGP
30.2
30.2
30.20 30.20 29 8,900 0 0 0
VGR
43.5
43.5
45.13 45.28 43.50 30,100 0 0 0
VGS
21.7
21.7
21.45 22 21.45 542,400 0 0 0
VGT
10.1
10.1
10.30 10.30 10.10 313,000 0 0 0
VGV
31.5
31.5
31.48 31.48 31.48 0 0 0 0
VHC
50.8
50.8
51.03 51.41 50.74 649,800 0 0 0
VHD
7.4
7.4
7.40 7.40 7.40 200 0 0 0
VHE
4.4
4.4
4.20 4.40 4.20 466,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.50 923,000 0 0 0
VHH
4
4
4 4 4 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
68.8
68.8
68.60 69.80 67.30 7,306,800 0 0 0
VIB
16.0
16.0
15.92 16.05 15.92 3,961,600 0 0 0
VIC
93
93
92 96.30 91.80 4,202,800 0 0 0
VID
4.7
4.7
4.65 4.67 4.65 1,100 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
15.1
15.1
15.10 15.10 15.10 100 0 0 0
VIG
6.5
6.5
6.60 6.60 6.40 244,400 0 0 0
VIH
12.6
12.6
12.63 12.63 12.63 0 0 0 0
VIM
11.6
11.6
11.74 11.74 11.65 1,300 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 0 0 0 0
VIP
12.9
12.9
12.79 12.93 12.74 300,500 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VIT
17.7
17.7
17.14 17.71 17.14 1,200 0 0 0
VIW
9.2
9.2
9.20 9.20 9.20 200 0 0 0
VIX
12.8
12.8
13.14 13.19 12.67 42,501,200 0 0 0
VJC
87.8
87.8
87.10 88 86.60 571,400 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VLB
42.9
42.9
41.50 43.24 41.50 166,900 0 0 0
VLC
14.6
14.6
14.70 14.70 14.10 182,100 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 3,100 0 0 0
VLG
8.5
8.5
8.34 8.52 8.34 8,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.7
26.7
26.72 26.72 26.72 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.3
6.3
6.27 6.27 5.91 1,500 0 0 0
VMD
17
17
16.80 17 16.80 900 0 0 0
VMG
3.6
3.6
3.50 3.60 3.50 2,500 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
20.1
20.1
20.13 20.13 20.13 0 0 0 0
VMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VNA
18.4
18.4
18.31 18.41 18.31 2,100 0 0 0
VNB
14.2
14.2
14.20 14.40 14.20 41,400 0 0 0
VNC
26.9
26.9
26.91 26.91 26.91 100 0 0 0
VND
15.1
15.1
15.22 15.32 15.03 12,220,300 0 0 0
VNE
6.7
6.7
6.75 6.75 6.30 2,517,700 0 0 0
VNF
13.6
13.6
13.09 13.64 13.09 38,400 0 0 0
VNG
7.9
7.9
7.71 7.90 7.71 6,400 0 0 0
VNH
1.3
1.3
1.20 1.30 1.20 28,000 0 0 0
VNI
11.1
11.1
12.20 12.20 11.10 200 0 0 0
VNL
18.9
18.9
18.91 18.91 18.91 4,100 0 0 0
VNM
53.1
53.1
53.03 53.32 52.93 1,666,700 0 0 0
VNP
13.2
13.2
14.20 14.20 13.05 63,400 0 0 0
VNR
19.1
19.1
19.11 19.19 18.93 88,200 0 0 0
VNS
9.4
9.4
9.36 9.40 9.35 3,400 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNZ
357
357
349 357 349 1,200 0 0 0
VOC
13.8
13.8
13.85 13.85 13.20 6,200 0 0 0
VOS
12.9
12.9
12.89 13.08 12.75 1,193,300 0 0 0
VPA
2.5
2.5
2.50 2.60 2.50 1,700 0 0 0
VPB
18.1
18.1
18.25 18.35 18.10 14,934,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.1
24.1
24.40 24.40 24.00 2,300 0 0 0
VPG
11.3
11.3
11.35 11.45 11.25 188,900 0 0 0
VPH
5.0
5.0
5.15 5.15 5 139,400 0 0 0
VPI
49.1
49.1
50.20 50.20 48.95 2,057,500 0 0 0
VPR
16.1
16.1
16.09 16.09 16.09 0 0 0 0
VPS
8.9
8.9
8.85 8.85 8.85 100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12
12
12 12 12 100 0 0 0
VRC
13
13
12.70 13.05 12.50 48,900 0 0 0
VRE
25.7
25.7
25.30 26.10 25.15 10,961,400 0 0 0
VRG
16.5
16.5
16.68 16.68 16.24 1,900 0 0 0
VSA
21.5
21.5
21.53 21.53 21.53 100 0 0 0
VSC
20.7
20.7
20.63 21.43 20.39 5,844,300 0 0 0
VSE
9.1
9.1
9.10 9.20 9 5,900 0 0 0
VSF
33
33
33.20 33.20 33 6,600 0 0 0
VSG
2.6
2.6
2.60 2.60 2.60 100 0 0 0
VSH
48.1
48.1
48.81 48.81 48.15 18,200 0 0 0
VSI
19.0
19.0
19.08 19.08 18.99 200 0 0 0
VSM
18.3
18.3
18.08 18.31 17.46 6,500 0 0 0
VSN
15.5
15.5
15.54 15.63 15.54 2,000 0 0 0
VST
3.7
3.7
3.80 3.90 3.50 31,000 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTB
9.6
9.6
9.30 9.55 9.30 700 0 0 0
VTC
8.3
8.3
8.30 8.30 8.20 3,200 0 0 0
VTD
9.5
9.5
11 11 9.20 375,000 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 100 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
53.7
53.7
54.21 54.21 53.63 2,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
12.64 12.92 12.60 768,300 0 0 0
VTP
107.8
107.8
106.69 110.75 106.30 709,800 0 0 0
VTQ
7.9
7.9
8 8 7.90 8,000 0 0 0
VTR
16.2
16.2
15.94 16.41 15.56 40,700 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
11.6
11.6
11.20 11.50 11.20 24,900 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.3
16.3
16.40 16.50 16.20 1,420,800 0 0 0
VUA
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
17.9
17.9
17.93 17.93 17.93 0 0 0 0
VW3
8.9
8.9
9.22 9.22 8.94 400 0 0 0
VWS
16.4
16.4
16.41 16.41 16.41 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
WCS
291.7
291.7
291.67 291.67 291.67 100 0 0 0
WSB
56.9
56.9
50.70 56.88 50.70 700 0 0 0
WSS
5
5
4.90 5 4.90 10,300 0 0 0
WTC
10.0
10.0
9.96 9.96 9.96 0 0 0 0
X20
12.1
12.1
12.18 12.18 12.08 2,000 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
22.7
22.7
22.70 22.70 22.70 500 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
XLV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
XMC
6
6
6 6.10 6 4,200 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
14.8
14.8
14.71 14.81 14.24 800 0 0 0
XPH
9.5
9.5
9.50 9.50 9.50 1,600 0 0 0
YBC
12.5
12.5
12.50 12.50 12.50 1,200 0 0 0
YBM
14.7
14.7
14.10 14.75 14 45,500 0 0 0
YEG
11.7
11.7
11.80 11.95 11.65 2,760,400 0 0 0
YTC
29.8
29.8
28.72 29.82 28.72 400 0 0 0
^HASTC
216.3
216.3
216.79 217.58 215.82 57,033,131 0 0 0
^UPCOM
96.2
96.2
96.14 96.62 95.95 44,172,626 0 0 0
^VN30
1,409.4
1,409.4
1,409.56 1,415.97 1,400.83 222,894,432 0 0 0
^VNINDEX
1,314.5
1,314.5
1,313.93 1,320.07 1,308.62 670,601,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |